Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 27.57 | 27.86 | 27.47 | 27.80 | 106,090 | +0.11(+0.41%) |
Apr 27, 2006 | 27.38 | 27.89 | 27.20 | 27.69 | 130,935 | +0.26(+0.94%) |
Apr 26, 2006 | 27.63 | 27.90 | 27.40 | 27.43 | 124,227 | -0.34(-1.22%) |
Apr 25, 2006 | 27.97 | 28.01 | 27.53 | 27.77 | 130,438 | -0.29(-1.03%) |
Apr 24, 2006 | 28.19 | 28.19 | 27.80 | 28.06 | 113,295 | -0.03(-0.11%) |
Apr 21, 2006 | 28.50 | 28.50 | 27.92 | 28.09 | 135,035 | -0.09(-0.31%) |
Apr 20, 2006 | 28.13 | 28.34 | 27.95 | 28.18 | 138,389 | -0.15(-0.54%) |
Apr 19, 2006 | 28.18 | 28.46 | 28.03 | 28.34 | 130,687 | +0.16(+0.57%) |
Apr 18, 2006 | 27.74 | 28.31 | 27.68 | 28.17 | 267,089 | +0.39(+1.39%) |
Apr 17, 2006 | 27.59 | 27.79 | 27.46 | 27.79 | 96,524 | +0.22(+0.79%) |
Apr 13, 2006 | 27.74 | 27.88 | 27.49 | 27.57 | 149,197 | -0.17(-0.61%) |
Apr 12, 2006 | 27.69 | 27.93 | 27.54 | 27.74 | 99,630 | +0.01(+0.03%) |
Apr 11, 2006 | 27.92 | 27.97 | 27.63 | 27.73 | 156,402 | -0.21(-0.75%) |
Apr 10, 2006 | 27.62 | 28.09 | 27.59 | 27.94 | 211,062 | +0.23(+0.81%) |
Apr 07, 2006 | 28.17 | 28.40 | 27.65 | 27.72 | 174,415 | -0.42(-1.49%) |
Apr 06, 2006 | 28.17 | 28.21 | 28.06 | 28.13 | 248,330 | -0.04(-0.14%) |
Apr 05, 2006 | 28.23 | 28.36 | 28.03 | 28.17 | 110,562 | -0.06(-0.20%) |
Apr 04, 2006 | 28.21 | 28.46 | 28.01 | 28.23 | 153,296 | -0.10(-0.37%) |
Apr 03, 2006 | 28.61 | 28.81 | 28.33 | 28.34 | 156,775 | -0.23(-0.82%) |
Mar 31, 2006 | 28.22 | 28.57 | 28.22 | 28.57 | 153,793 | +0.28(+1.00%) |
Mar 30, 2006 | 28.18 | 28.35 | 28.05 | 28.29 | 173,421 | +0.11(+0.40%) |
Mar 29, 2006 | 27.58 | 28.29 | 27.48 | 28.17 | 179,011 | +0.56(+2.04%) |
Mar 28, 2006 | 27.38 | 27.69 | 27.38 | 27.61 | 197,521 | +0.16(+0.59%) |
Mar 27, 2006 | 27.99 | 28.01 | 27.44 | 27.45 | 147,085 | -0.54(-1.93%) |
Mar 24, 2006 | 27.51 | 28.02 | 27.46 | 27.99 | 124,103 | +0.39(+1.43%) |
Mar 23, 2006 | 27.29 | 27.59 | 27.21 | 27.59 | 159,632 | +0.19(+0.68%) |
Mar 22, 2006 | 27.14 | 27.51 | 27.07 | 27.41 | 167,582 | +0.20(+0.74%) |
Mar 21, 2006 | 27.43 | 27.43 | 27.09 | 27.21 | 151,805 | -0.23(-0.82%) |
Mar 20, 2006 | 27.66 | 27.68 | 27.30 | 27.43 | 171,930 | -0.23(-0.81%) |
Mar 17, 2006 | 27.68 | 27.68 | 27.41 | 27.66 | 330,072 | +0.08(+0.29%) |
Mar 16, 2006 | 27.37 | 27.58 | 27.33 | 27.58 | 111,059 | +0.25(+0.91%) |
Mar 15, 2006 | 27.25 | 27.35 | 27.06 | 27.33 | 116,152 | +0.14(+0.53%) |
Mar 14, 2006 | 27.05 | 27.26 | 26.90 | 27.18 | 229,075 | +0.06(+0.21%) |
Mar 13, 2006 | 27.10 | 27.32 | 26.97 | 27.13 | 103,357 | +0.00(+0.00%) |
Mar 10, 2006 | 26.79 | 27.13 | 26.75 | 27.13 | 115,531 | +0.35(+1.29%) |
Mar 09, 2006 | 27.02 | 27.10 | 26.66 | 26.78 | 111,307 | -0.25(-0.92%) |
Mar 08, 2006 | 26.89 | 27.32 | 26.63 | 27.03 | 163,731 | +0.17(+0.63%) |
Mar 07, 2006 | 27.06 | 27.08 | 26.74 | 26.86 | 158,886 | -0.17(-0.63%) |
Mar 06, 2006 | 26.97 | 27.55 | 26.97 | 27.03 | 212,553 | -0.56(-2.01%) |
Mar 03, 2006 | 27.69 | 27.97 | 27.57 | 27.59 | 194,167 | -0.22(-0.78%) |
Mar 02, 2006 | 27.80 | 27.85 | 27.63 | 27.80 | 189,695 | +0.00(+0.00%) |
Mar 01, 2006 | 27.69 | 27.81 | 27.49 | 27.80 | 294,294 | +0.24(+0.88%) |
Feb 28, 2006 | 27.62 | 27.62 | 27.33 | 27.56 | 239,510 | -0.06(-0.20%) |
Feb 27, 2006 | 27.46 | 27.63 | 27.33 | 27.62 | 405,229 | +0.10(+0.38%) |
Feb 24, 2006 | 27.36 | 27.51 | 27.25 | 27.51 | 207,956 | +0.10(+0.35%) |
Feb 23, 2006 | 27.51 | 27.64 | 27.24 | 27.42 | 251,933 | -0.06(-0.20%) |
Feb 22, 2006 | 27.66 | 27.92 | 27.24 | 27.47 | 256,529 | -0.13(-0.47%) |
Feb 21, 2006 | 27.45 | 27.67 | 27.21 | 27.60 | 273,548 | +0.25(+0.91%) |
Feb 17, 2006 | 27.55 | 27.55 | 27.26 | 27.35 | 319,140 | -0.12(-0.44%) |
Feb 16, 2006 | 27.94 | 27.94 | 27.11 | 27.47 | 333,302 | -0.47(-1.67%) |
Feb 15, 2006 | 27.55 | 27.94 | 27.44 | 27.94 | 194,664 | +0.49(+1.79%) |
Feb 14, 2006 | 27.24 | 27.57 | 26.94 | 27.45 | 351,563 | +0.24(+0.89%) |
Feb 13, 2006 | 27.21 | 27.33 | 26.43 | 27.21 | 572,191 | +0.00(+0.00%) |
Feb 10, 2006 | 27.51 | 27.60 | 27.11 | 27.21 | 477,778 | -0.35(-1.29%) |
Feb 09, 2006 | 28.09 | 28.09 | 27.51 | 27.56 | 233,920 | -0.46(-1.64%) |
Feb 08, 2006 | 28.18 | 28.18 | 27.95 | 28.02 | 93,667 | -0.13(-0.46%) |
Feb 07, 2006 | 28.41 | 28.64 | 28.15 | 28.15 | 133,171 | -0.25(-0.88%) |
Feb 06, 2006 | 28.62 | 28.62 | 28.23 | 28.40 | 116,898 | -0.16(-0.56%) |
Feb 03, 2006 | 28.43 | 28.71 | 28.29 | 28.56 | 164,104 | +0.13(+0.45%) |
Feb 02, 2006 | 28.64 | 28.64 | 27.92 | 28.43 | 196,030 | -0.27(-0.93%) |